U.S. Markets close in 38 mins

Univance Corporation (7254.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
532.00-16.00 (-2.92%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021549.00560.00530.00532.00532.00327,800
Sep 21, 2021551.00571.00538.00548.00548.00636,300
Sep 17, 2021603.00610.00576.00581.00581.00451,200
Sep 16, 2021625.00638.00585.00602.00602.001,014,700
Sep 15, 2021575.00618.00573.00609.00609.00628,900
Sep 14, 2021601.00613.00568.00580.00580.00561,900
Sep 13, 2021555.00597.00535.00597.00597.00526,800
Sep 10, 2021562.00578.00552.00560.00560.00239,500
Sep 09, 2021571.00572.00548.00557.00557.00304,300
Sep 08, 2021585.00609.00566.00574.00574.00579,900
Sep 07, 2021612.00625.00565.00571.00571.00566,000
Sep 06, 2021638.00639.00582.00595.00595.00882,000
Sep 03, 2021612.00658.00612.00649.00649.00871,100
Sep 02, 2021558.00615.00554.00592.00592.00690,300
Sep 01, 2021------
Aug 31, 2021546.00561.00525.00545.00545.00236,400
Aug 30, 2021564.00575.00544.00547.00547.00442,300
Aug 27, 2021505.00545.00501.00537.00537.00493,200
Aug 26, 2021464.00511.00460.00506.00506.00658,600
Aug 25, 2021462.00475.00456.00458.00458.00304,900
Aug 24, 2021453.00470.00450.00456.00456.00265,700
Aug 23, 2021445.00465.00445.00457.00457.00413,200
Aug 20, 2021522.00524.00436.00437.00437.001,510,200
Aug 19, 2021486.00549.00479.00536.00536.001,032,000
Aug 18, 2021509.00555.00486.00503.00503.001,366,600
Aug 17, 2021478.00515.00454.00512.00512.001,120,200
Aug 16, 2021476.00495.00463.00470.00470.00951,800
Aug 13, 2021470.00498.00450.00490.00490.001,504,300
Aug 12, 2021460.00525.00458.00486.00486.002,844,800
Aug 11, 2021437.00468.00434.00456.00456.001,209,000
Aug 10, 2021405.00454.00400.00433.00433.002,735,400
Aug 06, 2021415.00415.00409.00415.00415.00518,500
Aug 05, 2021346.00350.00323.00335.00335.00249,100
Aug 04, 2021359.00360.00349.00359.00359.00189,300
Aug 03, 2021345.00359.00342.00359.00359.00192,900
Aug 02, 2021349.00349.00335.00345.00345.0078,200
Jul 30, 2021344.00349.00336.00346.00346.00124,200
Jul 29, 2021350.00353.00338.00346.00346.00185,700
Jul 28, 2021340.00352.00340.00345.00345.00272,500
Jul 27, 2021324.00344.00323.00343.00343.00330,500
Jul 26, 2021309.00325.00305.00323.00323.00224,500
Jul 21, 2021299.00306.00297.00305.00305.00129,200
Jul 20, 2021290.00303.00290.00292.00292.0039,300
Jul 19, 2021292.00299.00286.00294.00294.0090,100
Jul 16, 2021298.00302.00291.00291.00291.0062,500
Jul 15, 2021290.00314.00284.00298.00298.00335,500
Jul 14, 2021285.00289.00283.00287.00287.0057,500
Jul 13, 2021290.00290.00284.00285.00285.0026,500
Jul 12, 2021297.00297.00287.00289.00289.0026,800
Jul 09, 2021282.00289.00275.00289.00289.0053,700
Jul 08, 2021295.00298.00281.00284.00284.00103,700
Jul 07, 2021302.00302.00293.00295.00295.0034,300
Jul 06, 2021299.00304.00295.00302.00302.0051,000
Jul 05, 2021304.00304.00298.00299.00299.0032,800
Jul 02, 2021302.00308.00299.00307.00307.0055,100
Jul 01, 2021304.00306.00290.00302.00302.00139,700
Jun 30, 2021309.00309.00301.00304.00304.0051,000
Jun 29, 2021317.00317.00307.00308.00308.0024,700
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021310.00314.00307.00310.00310.0061,400
Jun 21, 2021307.00310.00300.00303.00303.00100,400
Jun 18, 2021326.00334.00314.00315.00315.00183,900
Jun 17, 2021321.00322.00317.00320.00320.0018,400
Jun 16, 2021319.00325.00319.00321.00321.0033,300
Jun 15, 2021317.00322.00312.00319.00319.0037,900
Jun 14, 2021314.00320.00314.00317.00317.0026,900
Jun 11, 2021321.00321.00312.00314.00314.0047,100
Jun 10, 2021323.00325.00317.00318.00318.0046,100
Jun 09, 2021332.00332.00316.00323.00323.00116,500
Jun 08, 2021333.00335.00328.00333.00333.0045,800
Jun 07, 2021341.00341.00331.00333.00333.0050,700
Jun 04, 2021331.00345.00329.00339.00339.0091,900
Jun 03, 2021333.00335.00327.00330.00330.0036,800
Jun 02, 2021328.00332.00323.00328.00328.0034,200
Jun 01, 2021337.00337.00323.00326.00326.0084,600
May 31, 2021342.00343.00331.00333.00333.0042,900
May 28, 2021331.00343.00330.00342.00342.0082,100
May 27, 2021331.00337.00328.00330.00330.0045,800
May 26, 2021335.00338.00328.00334.00334.0055,800
May 25, 2021332.00342.00330.00337.00337.0077,500
May 24, 2021348.00370.00333.00335.00335.00342,500
May 21, 2021344.00345.00333.00340.00340.0080,700
May 20, 2021330.00347.00330.00342.00342.00123,900
May 19, 2021336.00347.00322.00329.00329.00420,000
May 18, 2021318.00354.00312.00342.00342.00474,200
May 17, 2021344.00349.00304.00316.00316.00604,000
May 14, 2021320.00326.00311.00320.00320.00131,400
May 13, 2021307.00326.00307.00308.00308.00130,200
May 12, 2021333.00336.00306.00317.00317.00225,500
May 11, 2021353.00353.00334.00336.00336.00141,300
May 10, 2021348.00353.00346.00348.00348.0032,100
May 07, 2021348.00348.00338.00344.00344.0074,600
May 06, 2021350.00355.00341.00345.00345.00104,000
Apr 30, 2021352.00366.00342.00346.00346.00231,400
Apr 28, 2021351.00355.00342.00345.00345.0090,100
Apr 27, 2021339.00357.00337.00348.00348.00206,100
Apr 26, 2021337.00343.00333.00336.00336.0077,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...